Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-07-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $5.63 | $6.32 | 194,400 | — | — |
| 2003-12-30 | $5.82 | $6.52 | 329,200 | — | — |
| 2003-12-29 | $5.86 | $6.57 | 243,200 | — | — |
| 2003-12-26 | $5.77 | $6.47 | 36,000 | — | — |
| 2003-12-24 | $5.71 | $6.40 | 150,400 | — | — |
| 2003-12-23 | $5.64 | $6.33 | 248,000 | — | — |
| 2003-12-22 | $5.55 | $6.22 | 175,600 | — | — |
| 2003-12-19 | $5.58 | $6.25 | 79,600 | — | — |
| 2003-12-18 | $5.66 | $6.35 | 107,200 | — | — |
| 2003-12-17 | $5.63 | $6.31 | 265,600 | — | — |
| 2003-12-16 | $5.56 | $6.24 | 183,600 | — | — |
| 2003-12-15 | $5.51 | $6.18 | 216,400 | — | — |
| 2003-12-12 | $5.69 | $6.38 | 183,600 | — | — |
| 2003-12-11 | $5.65 | $6.33 | 311,600 | — | — |
| 2003-12-10 | $5.41 | $6.07 | 55,200 | — | — |
| 2003-12-09 | $5.41 | $6.06 | 213,600 | — | — |
| 2003-12-08 | $5.41 | $6.06 | 113,600 | — | — |
| 2003-12-05 | $5.36 | $6.00 | 128,800 | — | — |
| 2003-12-04 | $5.31 | $5.95 | 84,800 | — | — |
| 2003-12-03 | $5.33 | $5.97 | 63,200 | — | — |
| 2003-12-02 | $5.34 | $5.98 | 230,400 | — | — |
| 2003-12-01 | $5.31 | $5.96 | 186,400 | — | — |
| 2003-11-28 | $5.30 | $5.94 | 41,600 | — | — |
| 2003-11-26 | $5.31 | $5.95 | 97,600 | — | — |
| 2003-11-25 | $5.25 | $5.88 | 39,200 | — | — |
| 2003-11-24 | $5.23 | $5.87 | 120,800 | — | — |
| 2003-11-21 | $5.12 | $5.74 | 138,400 | — | — |
| 2003-11-20 | $5.11 | $5.73 | 112,800 | — | — |
| 2003-11-19 | $5.13 | $5.75 | 145,600 | — | — |
| 2003-11-18 | $5.17 | $5.80 | 45,600 | — | — |
| 2003-11-17 | $5.20 | $5.83 | 109,600 | — | — |
| 2003-11-14 | $5.23 | $5.87 | 77,600 | — | — |
| 2003-11-13 | $5.33 | $5.98 | 124,800 | — | — |
| 2003-11-12 | $5.37 | $6.02 | 110,400 | — | — |
| 2003-11-11 | $5.26 | $5.89 | 145,600 | — | — |
| 2003-11-10 | $5.39 | $6.04 | 259,200 | — | — |
| 2003-11-07 | $5.42 | $6.07 | 284,800 | — | — |
| 2003-11-06 | $5.37 | $6.03 | 269,600 | — | — |
| 2003-11-05 | $5.30 | $5.94 | 190,400 | — | — |
| 2003-11-04 | $5.24 | $5.88 | 168,800 | — | — |
| 2003-11-03 | $5.27 | $5.91 | 208,800 | — | — |
| 2003-10-31 | $5.28 | $5.92 | 313,600 | — | — |
| 2003-10-30 | $5.19 | $5.82 | 228,000 | — | — |
| 2003-10-29 | $5.16 | $5.79 | 254,400 | — | — |
| 2003-10-28 | $5.14 | $5.74 | 192,800 | — | — |
| 2003-10-27 | $5.12 | $5.73 | 453,600 | — | — |
| 2003-10-24 | $5.23 | $5.84 | 118,400 | — | — |
| 2003-10-23 | $5.23 | $5.85 | 493,600 | — | — |
| 2003-10-22 | $5.29 | $5.91 | 529,600 | — | — |
| 2003-10-21 | $5.28 | $5.90 | 640,800 | — | — |
| 2003-10-20 | $5.20 | $5.81 | 3,421,600 | — | — |
| 2003-10-17 | $5.51 | $6.16 | 976,800 | — | — |
| 2003-10-16 | $5.83 | $6.52 | 392,000 | — | — |
| 2003-10-15 | $5.87 | $6.56 | 283,200 | — | — |
| 2003-10-14 | $5.97 | $6.67 | 309,600 | — | — |
| 2003-10-13 | $6.01 | $6.71 | 524,800 | — | — |
| 2003-10-10 | $6.03 | $6.74 | 400,000 | — | — |
| 2003-10-09 | $5.66 | $6.32 | 100,800 | — | — |
| 2003-10-08 | $5.71 | $6.38 | 160,000 | — | — |
| 2003-10-07 | $5.70 | $6.37 | 78,400 | — | — |
| 2003-10-06 | $5.70 | $6.37 | 123,200 | — | — |
| 2003-10-03 | $5.68 | $6.34 | 327,200 | — | — |
| 2003-10-02 | $5.63 | $6.29 | 93,600 | — | — |
| 2003-10-01 | $5.58 | $6.24 | 217,600 | — | — |
| 2003-09-30 | $5.56 | $6.22 | 176,000 | — | — |
| 2003-09-29 | $5.69 | $6.36 | 118,400 | — | — |
| 2003-09-26 | $5.63 | $6.29 | 240,800 | — | — |
| 2003-09-25 | $5.64 | $6.31 | 210,400 | — | — |
| 2003-09-24 | $5.67 | $6.33 | 133,600 | — | — |
| 2003-09-23 | $5.63 | $6.29 | 408,000 | — | — |
| 2003-09-22 | $5.56 | $6.22 | 259,200 | — | — |
| 2003-09-19 | $5.69 | $6.36 | 166,400 | — | — |
| 2003-09-18 | $5.69 | $6.36 | 237,600 | — | — |
| 2003-09-17 | $5.68 | $6.34 | 415,200 | — | — |
| 2003-09-16 | $5.52 | $6.17 | 111,200 | — | — |
| 2003-09-15 | $5.51 | $6.16 | 77,600 | — | — |
| 2003-09-12 | $5.50 | $6.15 | 447,200 | — | — |
| 2003-09-11 | $5.48 | $6.13 | 212,000 | — | — |
| 2003-09-10 | $5.38 | $6.01 | 334,400 | — | — |
| 2003-09-09 | $5.38 | $6.02 | 140,800 | — | — |
| 2003-09-08 | $5.38 | $6.01 | 219,200 | — | — |
| 2003-09-05 | $5.38 | $6.01 | 146,400 | — | — |
| 2003-09-04 | $5.40 | $6.04 | 64,000 | — | — |
| 2003-09-03 | $5.47 | $6.11 | 88,800 | — | — |
| 2003-09-02 | $5.40 | $6.04 | 124,800 | — | — |
| 2003-08-29 | $5.25 | $5.86 | 31,200 | — | — |
| 2003-08-28 | $5.24 | $5.86 | 71,200 | — | — |
| 2003-08-27 | $5.25 | $5.86 | 76,800 | — | — |
| 2003-08-26 | $5.18 | $5.79 | 28,000 | — | — |
| 2003-08-25 | $5.22 | $5.83 | 80,000 | — | — |
| 2003-08-22 | $5.21 | $5.82 | 119,200 | — | — |
| 2003-08-21 | $5.28 | $5.90 | 187,200 | — | — |
| 2003-08-20 | $5.13 | $5.73 | 382,400 | — | — |
| 2003-08-19 | $5.09 | $5.69 | 136,800 | — | — |
| 2003-08-18 | $4.96 | $5.54 | 166,400 | — | — |
| 2003-08-15 | $4.88 | $5.45 | 46,400 | — | — |
| 2003-08-14 | $4.82 | $5.39 | 88,800 | — | — |
| 2003-08-13 | $4.79 | $5.36 | 102,400 | — | — |
| 2003-08-12 | $4.77 | $5.33 | 43,200 | — | — |
| 2003-08-11 | $4.76 | $5.32 | 139,200 | — | — |
| 2003-08-08 | $4.74 | $5.29 | 59,200 | — | — |
| 2003-08-07 | $4.78 | $5.34 | 159,200 | — | — |
| 2003-08-06 | $4.72 | $5.27 | 103,200 | — | — |
| 2003-08-05 | $4.75 | $5.30 | 148,800 | — | — |
| 2003-08-04 | $4.71 | $5.27 | 105,600 | — | — |
| 2003-08-01 | $4.78 | $5.34 | 163,200 | — | — |
| 2003-07-31 | $4.78 | $5.34 | 71,200 | — | — |
| 2003-07-30 | $4.74 | $5.30 | 55,200 | — | — |
| 2003-07-29 | $4.75 | $5.29 | 124,800 | — | — |
| 2003-07-28 | $4.78 | $5.32 | 378,400 | — | — |
| 2003-07-25 | $4.82 | $5.37 | 89,600 | — | — |
| 2003-07-24 | $4.82 | $5.37 | 198,400 | — | — |
| 2003-07-23 | $4.75 | $5.29 | 80,800 | — | — |
| 2003-07-22 | $4.74 | $5.28 | 84,800 | — | — |
| 2003-07-21 | $4.70 | $5.24 | 120,000 | — | — |
| 2003-07-18 | $4.81 | $5.36 | 384,800 | — | — |
| 2003-07-17 | $4.83 | $5.38 | 64,800 | — | — |
| 2003-07-16 | $4.91 | $5.47 | 105,600 | — | — |
| 2003-07-15 | $4.91 | $5.47 | 110,400 | — | — |
| 2003-07-14 | $4.98 | $5.55 | 242,400 | — | — |
| 2003-07-11 | $4.91 | $5.47 | 242,400 | — | — |
| 2003-07-10 | $4.96 | $5.52 | 88,000 | — | — |
| 2003-07-09 | $5.00 | $5.57 | 106,400 | — | — |
| 2003-07-08 | $4.97 | $5.53 | 152,800 | — | — |
| 2003-07-07 | $4.83 | $5.39 | 159,200 | — | — |
| 2003-07-03 | $4.91 | $5.46 | 99,200 | — | — |
| 2003-07-02 | $4.90 | $5.46 | 220,800 | — | — |
| 2003-07-01 | $4.95 | $5.52 | 244,800 | — | — |
| 2003-06-30 | $4.80 | $5.35 | 316,800 | — | — |
| 2003-06-27 | $4.66 | $5.19 | 75,200 | — | — |
| 2003-06-26 | $4.72 | $5.26 | 125,600 | — | — |
| 2003-06-25 | $4.72 | $5.25 | 145,600 | — | — |
| 2003-06-24 | $4.71 | $5.24 | 188,800 | — | — |
| 2003-06-23 | $4.60 | $5.12 | 99,200 | — | — |
| 2003-06-20 | $4.61 | $5.14 | 113,600 | — | — |
| 2003-06-19 | $4.65 | $5.18 | 260,000 | — | — |
| 2003-06-18 | $4.81 | $5.35 | 86,400 | — | — |
| 2003-06-17 | $4.87 | $5.43 | 196,000 | — | — |
| 2003-06-16 | $4.74 | $5.28 | 167,200 | — | — |
| 2003-06-13 | $4.61 | $5.14 | 33,600 | — | — |
| 2003-06-12 | $4.61 | $5.14 | 98,400 | — | — |
| 2003-06-11 | $4.59 | $5.11 | 344,800 | — | — |
| 2003-06-10 | $4.57 | $5.09 | 228,800 | — | — |
| 2003-06-09 | $4.31 | $4.80 | 182,400 | — | — |
| 2003-06-06 | $4.34 | $4.84 | 201,600 | — | — |
| 2003-06-05 | $4.43 | $4.93 | 163,200 | — | — |
| 2003-06-04 | $4.58 | $5.10 | 136,800 | — | — |
| 2003-06-03 | $4.43 | $4.94 | 126,400 | — | — |
| 2003-06-02 | $4.34 | $4.84 | 180,000 | — | — |
| 2003-05-30 | $4.43 | $4.93 | 414,400 | — | — |
| 2003-05-29 | $4.55 | $5.07 | 63,200 | — | — |
| 2003-05-28 | $4.60 | $5.12 | 249,600 | — | — |
| 2003-05-27 | $4.75 | $5.29 | 171,200 | — | — |
| 2003-05-23 | $4.63 | $5.15 | 109,600 | — | — |
| 2003-05-22 | $4.57 | $5.09 | 228,000 | — | — |
| 2003-05-21 | $4.42 | $4.92 | 31,200 | — | — |
| 2003-05-20 | $4.42 | $4.92 | 157,600 | — | — |
| 2003-05-19 | $4.40 | $4.90 | 56,000 | — | — |
| 2003-05-16 | $4.39 | $4.89 | 180,000 | — | — |
| 2003-05-15 | $4.33 | $4.82 | 86,400 | — | — |
| 2003-05-14 | $4.26 | $4.75 | 210,400 | — | — |
| 2003-05-13 | $4.30 | $4.79 | 92,000 | — | — |
| 2003-05-12 | $4.34 | $4.84 | 120,000 | — | — |
| 2003-05-09 | $4.31 | $4.80 | 136,000 | — | — |
| 2003-05-08 | $4.27 | $4.76 | 171,200 | — | — |
| 2003-05-07 | $4.39 | $4.89 | 183,200 | — | — |
| 2003-05-06 | $4.43 | $4.94 | 172,800 | — | — |
| 2003-05-05 | $4.37 | $4.87 | 187,200 | — | — |
| 2003-05-02 | $4.44 | $4.94 | 166,400 | — | — |
| 2003-05-01 | $4.42 | $4.92 | 194,400 | — | — |
| 2003-04-30 | $4.25 | $4.74 | 321,600 | — | — |
| 2003-04-29 | $4.38 | $4.86 | 504,000 | — | — |
| 2003-04-28 | $4.28 | $4.75 | 308,000 | — | — |
| 2003-04-25 | $4.23 | $4.70 | 254,400 | — | — |
| 2003-04-24 | $4.09 | $4.55 | 212,800 | — | — |
| 2003-04-23 | $4.01 | $4.46 | 729,600 | — | — |
| 2003-04-22 | $3.99 | $4.43 | 130,400 | — | — |
| 2003-04-21 | $4.08 | $4.53 | 97,600 | — | — |
| 2003-04-17 | $3.94 | $4.37 | 93,600 | — | — |
| 2003-04-16 | $3.90 | $4.33 | 281,600 | — | — |
| 2003-04-15 | $3.93 | $4.36 | 176,800 | — | — |
| 2003-04-14 | $3.90 | $4.33 | 284,000 | — | — |
| 2003-04-11 | $3.68 | $4.09 | 184,000 | — | — |
| 2003-04-10 | $3.64 | $4.04 | 222,400 | — | — |
| 2003-04-09 | $3.66 | $4.06 | 116,000 | — | — |
| 2003-04-08 | $3.66 | $4.06 | 83,200 | — | — |
| 2003-04-07 | $3.61 | $4.01 | 50,400 | — | — |
| 2003-04-04 | $3.56 | $3.95 | 8,800 | — | — |
| 2003-04-03 | $3.54 | $3.93 | 22,400 | — | — |
| 2003-04-02 | $3.52 | $3.91 | 96,000 | — | — |
| 2003-04-01 | $3.52 | $3.91 | 89,600 | — | — |
| 2003-03-31 | $3.48 | $3.87 | 60,000 | — | — |
| 2003-03-28 | $3.47 | $3.85 | 36,800 | — | — |
| 2003-03-27 | $3.46 | $3.85 | 26,400 | — | — |
| 2003-03-26 | $3.46 | $3.85 | 37,600 | — | — |
| 2003-03-25 | $3.47 | $3.85 | 112,800 | — | — |
| 2003-03-24 | $3.43 | $3.81 | 24,000 | — | — |
| 2003-03-21 | $3.51 | $3.89 | 149,600 | — | — |
| 2003-03-20 | $3.49 | $3.87 | 152,800 | — | — |
| 2003-03-19 | $3.47 | $3.85 | 205,600 | — | — |
| 2003-03-18 | $3.48 | $3.87 | 133,600 | — | — |
| 2003-03-17 | $3.52 | $3.91 | 99,200 | — | — |
| 2003-03-14 | $3.53 | $3.92 | 67,200 | — | — |
| 2003-03-13 | $3.55 | $3.95 | 103,200 | — | — |
| 2003-03-12 | $3.53 | $3.92 | 58,400 | — | — |
| 2003-03-11 | $3.55 | $3.94 | 67,200 | — | — |
| 2003-03-10 | $3.52 | $3.91 | 59,200 | — | — |
| 2003-03-07 | $3.51 | $3.90 | 218,400 | — | — |
| 2003-03-06 | $3.44 | $3.82 | 61,600 | — | — |
| 2003-03-05 | $3.46 | $3.84 | 38,400 | — | — |
| 2003-03-04 | $3.45 | $3.83 | 104,000 | — | — |
| 2003-03-03 | $3.45 | $3.83 | 72,000 | — | — |
| 2003-02-28 | $3.38 | $3.76 | 64,000 | — | — |
| 2003-02-27 | $3.39 | $3.76 | 31,200 | — | — |
| 2003-02-26 | $3.37 | $3.74 | 368,000 | — | — |
| 2003-02-25 | $3.41 | $3.79 | 40,800 | — | — |
| 2003-02-24 | $3.39 | $3.76 | 72,000 | — | — |
| 2003-02-21 | $3.48 | $3.86 | 172,800 | — | — |
| 2003-02-20 | $3.45 | $3.83 | 212,000 | — | — |
| 2003-02-19 | $3.52 | $3.91 | 120,800 | — | — |
| 2003-02-18 | $3.47 | $3.85 | 40,800 | — | — |
| 2003-02-14 | $3.45 | $3.83 | 116,800 | — | — |
| 2003-02-13 | $3.45 | $3.83 | 36,000 | — | — |
| 2003-02-12 | $3.43 | $3.81 | 101,600 | — | — |
| 2003-02-11 | $3.43 | $3.81 | 233,600 | — | — |
| 2003-02-10 | $3.40 | $3.77 | 120,800 | — | — |
| 2003-02-07 | $3.38 | $3.76 | 116,000 | — | — |
| 2003-02-06 | $3.41 | $3.78 | 72,000 | — | — |
| 2003-02-05 | $3.43 | $3.81 | 53,600 | — | — |
| 2003-02-04 | $3.43 | $3.81 | 131,200 | — | — |
| 2003-02-03 | $3.53 | $3.91 | 282,400 | — | — |
| 2003-01-31 | $3.58 | $3.97 | 104,800 | — | — |
| 2003-01-30 | $3.52 | $3.91 | 174,400 | — | — |
| 2003-01-29 | $3.49 | $3.87 | 118,400 | — | — |
| 2003-01-28 | $3.50 | $3.88 | 67,200 | — | — |
| 2003-01-27 | $3.53 | $3.92 | 240,000 | — | — |
| 2003-01-24 | $3.56 | $3.95 | 266,400 | — | — |
| 2003-01-23 | $3.61 | $4.01 | 296,000 | — | — |
| 2003-01-22 | $3.49 | $3.87 | 196,800 | — | — |
| 2003-01-21 | $3.54 | $3.91 | 216,000 | — | — |
| 2003-01-17 | $3.52 | $3.89 | 192,000 | — | — |
| 2003-01-16 | $3.50 | $3.87 | 227,200 | — | — |
| 2003-01-15 | $3.51 | $3.89 | 320,000 | — | — |
| 2003-01-14 | $3.51 | $3.88 | 234,400 | — | — |
| 2003-01-13 | $3.33 | $3.68 | 324,800 | — | — |
| 2003-01-10 | $3.15 | $3.49 | 192,000 | — | — |
| 2003-01-09 | $3.01 | $3.33 | 89,600 | — | — |
| 2003-01-08 | $2.96 | $3.27 | 73,600 | — | — |
| 2003-01-07 | $2.97 | $3.28 | 190,400 | — | — |
| 2003-01-06 | $3.00 | $3.32 | 92,000 | — | — |
| 2003-01-03 | $2.97 | $3.28 | 86,400 | — | — |
| 2003-01-02 | $2.98 | $3.30 | 114,400 | — | — |